Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (HKG:1349)
Hong Kong
· Delayed Price · Currency is HKD 2.760
+0.050 (1.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:1349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.77 | 2.77 | 2.71 | 2.76 | 2.76 | 1.85% | 390,000 |
| Apr 28, 2026 | 2.82 | 2.82 | 2.71 | 2.71 | 2.71 | -2.87% | 1,127,000 |
| Apr 27, 2026 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 286,000 |
| Apr 24, 2026 | 2.79 | 2.83 | 2.77 | 2.80 | 2.80 | - | 891,000 |
| Apr 23, 2026 | 2.79 | 2.85 | 2.78 | 2.80 | 2.80 | - | 1,392,000 |
| Apr 22, 2026 | 2.80 | 2.88 | 2.79 | 2.80 | 2.80 | -0.71% | 1,090,000 |
| Apr 21, 2026 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | - | 789,000 |
| Apr 20, 2026 | 2.83 | 2.88 | 2.82 | 2.82 | 2.82 | -0.35% | 479,000 |
| Apr 17, 2026 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -2.08% | 1,144,000 |
| Apr 16, 2026 | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | 1.40% | 1,319,000 |
| Apr 15, 2026 | 2.84 | 2.92 | 2.80 | 2.85 | 2.85 | 1.42% | 4,930,000 |
| Apr 14, 2026 | 2.78 | 2.84 | 2.74 | 2.81 | 2.81 | 0.36% | 2,609,000 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.77 | 2.80 | 2.80 | -2.78% | 2,507,000 |
| Apr 10, 2026 | 2.99 | 2.99 | 2.85 | 2.88 | 2.88 | -2.04% | 2,528,000 |
| Apr 9, 2026 | 2.97 | 2.99 | 2.90 | 2.94 | 2.94 | -0.34% | 1,201,000 |
| Apr 8, 2026 | 3.00 | 3.01 | 2.92 | 2.95 | 2.95 | -0.67% | 2,186,000 |
| Apr 2, 2026 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | 1.71% | 1,665,000 |
| Apr 1, 2026 | 2.90 | 2.98 | 2.89 | 2.92 | 2.92 | 1.39% | 3,189,000 |
| Mar 31, 2026 | 2.88 | 2.97 | 2.86 | 2.88 | 2.88 | - | 1,575,000 |
| Mar 30, 2026 | 2.86 | 2.93 | 2.81 | 2.88 | 2.88 | 1.05% | 1,373,000 |
| Mar 27, 2026 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 2.52% | 1,071,000 |
| Mar 26, 2026 | 2.84 | 2.86 | 2.76 | 2.78 | 2.78 | -2.46% | 562,000 |
| Mar 25, 2026 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 0.35% | 714,000 |
| Mar 24, 2026 | 2.85 | 2.87 | 2.77 | 2.84 | 2.84 | 2.16% | 1,480,000 |
| Mar 23, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -4.79% | 2,728,000 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 829,000 |
| Mar 19, 2026 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | -1.96% | 565,000 |
| Mar 18, 2026 | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | 1.66% | 573,000 |
| Mar 17, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -0.66% | 847,000 |
| Mar 16, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -0.98% | 767,000 |
| Mar 13, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 558,000 |
| Mar 12, 2026 | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | 0.33% | 922,000 |
| Mar 11, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -1.63% | 690,000 |
| Mar 10, 2026 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | 1.32% | 1,020,000 |
| Mar 9, 2026 | 3.06 | 3.08 | 2.99 | 3.03 | 3.03 | -1.62% | 1,497,000 |
| Mar 6, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 1.65% | 987,000 |
| Mar 5, 2026 | 3.00 | 3.13 | 3.00 | 3.03 | 3.03 | 2.36% | 1,812,000 |
| Mar 4, 2026 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | 0.34% | 1,164,000 |
| Mar 3, 2026 | 3.00 | 3.05 | 2.94 | 2.95 | 2.95 | -3.28% | 1,757,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 2.97 | 3.05 | 3.05 | -2.56% | 3,004,000 |
| Feb 27, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | 0.97% | 441,000 |
| Feb 26, 2026 | 3.20 | 3.23 | 3.09 | 3.10 | 3.10 | -3.13% | 1,483,000 |
| Feb 25, 2026 | 3.24 | 3.27 | 3.19 | 3.20 | 3.20 | - | 865,000 |
| Feb 24, 2026 | 3.18 | 3.24 | 3.17 | 3.20 | 3.20 | -0.93% | 863,000 |
| Feb 23, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | - | 108,000 |
| Feb 20, 2026 | 3.23 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 61,000 |
| Feb 16, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | 14,000 |
| Feb 13, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 1.86% | 1,343,000 |
| Feb 12, 2026 | 3.21 | 3.38 | 3.21 | 3.23 | 3.23 | -0.62% | 1,444,000 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -2.40% | 2,380,000 |
| Feb 10, 2026 | 3.13 | 3.69 | 3.13 | 3.33 | 3.33 | 6.73% | 19,068,000 |
| Feb 9, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.63% | 450,000 |
| Feb 6, 2026 | 3.10 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 799,000 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -0.95% | 1,253,000 |
| Feb 4, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | -0.32% | 945,400 |
| Feb 3, 2026 | 3.16 | 3.17 | 3.10 | 3.16 | 3.16 | 2.60% | 2,189,000 |
| Feb 2, 2026 | 3.18 | 3.22 | 3.06 | 3.08 | 3.08 | -5.23% | 2,272,000 |
| Jan 30, 2026 | 3.26 | 3.34 | 3.22 | 3.25 | 3.25 | - | 2,641,000 |
| Jan 29, 2026 | 3.24 | 3.31 | 3.22 | 3.25 | 3.25 | 1.88% | 2,457,000 |
| Jan 28, 2026 | 3.26 | 3.31 | 3.16 | 3.19 | 3.19 | -2.45% | 2,288,000 |
| Jan 27, 2026 | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | 0.31% | 2,982,000 |
| Jan 26, 2026 | 3.16 | 3.31 | 3.12 | 3.26 | 3.26 | 3.16% | 3,580,000 |
| Jan 23, 2026 | 3.09 | 3.18 | 3.08 | 3.16 | 3.16 | 3.61% | 1,890,000 |
| Jan 22, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | 0.66% | 1,076,000 |
| Jan 21, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 943,000 |
| Jan 20, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 1,156,000 |
| Jan 19, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | -0.33% | 803,000 |
| Jan 16, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.62% | 1,281,000 |
| Jan 15, 2026 | 3.17 | 3.19 | 3.09 | 3.09 | 3.09 | -2.52% | 1,206,000 |
| Jan 14, 2026 | 3.27 | 3.30 | 3.15 | 3.17 | 3.17 | -0.94% | 3,348,000 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 2,697,000 |
| Jan 12, 2026 | 3.14 | 3.22 | 3.13 | 3.22 | 3.22 | 4.55% | 3,679,000 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | 1.65% | 1,878,000 |
| Jan 8, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | -0.33% | 864,000 |
| Jan 7, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | - | 1,919,000 |
| Jan 6, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 1,663,000 |
| Jan 5, 2026 | 2.85 | 3.02 | 2.83 | 2.96 | 2.96 | 4.96% | 3,967,000 |
| Jan 2, 2026 | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | 1.44% | 85,000 |
| Dec 31, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -0.36% | 664,000 |
| Dec 30, 2025 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -1.41% | 1,837,000 |
| Dec 29, 2025 | 2.81 | 2.87 | 2.81 | 2.83 | 2.83 | 0.71% | 1,325,000 |
| Dec 24, 2025 | 2.81 | 2.83 | 2.80 | 2.81 | 2.81 | -0.35% | 227,814 |
| Dec 23, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 341,000 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | 0.71% | 666,000 |
| Dec 19, 2025 | 2.80 | 2.85 | 2.77 | 2.82 | 2.82 | 1.44% | 1,661,000 |
| Dec 18, 2025 | 2.77 | 2.82 | 2.74 | 2.78 | 2.78 | 0.72% | 1,260,000 |
| Dec 17, 2025 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | -0.36% | 996,000 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -2.12% | 1,024,000 |
| Dec 15, 2025 | 2.88 | 2.93 | 2.83 | 2.83 | 2.83 | -2.08% | 1,668,000 |
| Dec 12, 2025 | 2.89 | 2.98 | 2.86 | 2.89 | 2.89 | - | 5,523,000 |
| Dec 11, 2025 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -1.03% | 2,455,000 |
| Dec 10, 2025 | 2.91 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 1,495,000 |
| Dec 9, 2025 | 2.95 | 2.99 | 2.91 | 2.93 | 2.93 | - | 2,687,000 |
| Dec 8, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | 0.34% | 893,000 |
| Dec 5, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 787,000 |
| Dec 4, 2025 | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | - | 753,000 |
| Dec 3, 2025 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 1,192,000 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -1.64% | 879,000 |
| Dec 1, 2025 | 3.04 | 3.09 | 3.04 | 3.04 | 3.04 | - | 1,167,000 |
| Nov 28, 2025 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | -0.65% | 1,152,000 |